Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 497.45 | 502.94 | 495.80 | 496.90 | 307,752 | -1.46(-0.29%) |
Apr 27, 2018 | 497.27 | 501.75 | 493.97 | 498.37 | 247,364 | -2.93(-0.58%) |
Apr 26, 2018 | 496.17 | 503.49 | 493.24 | 501.30 | 267,604 | +6.04(+1.22%) |
Apr 25, 2018 | 487.38 | 496.44 | 484.09 | 495.25 | 214,566 | +4.21(+0.86%) |
Apr 24, 2018 | 498.55 | 501.85 | 487.56 | 491.04 | 358,497 | -3.85(-0.78%) |
Apr 23, 2018 | 489.76 | 495.25 | 484.82 | 494.89 | 300,573 | +3.48(+0.71%) |
Apr 20, 2018 | 490.86 | 495.44 | 484.82 | 491.41 | 427,832 | -3.48(-0.70%) |
Apr 19, 2018 | 497.63 | 499.83 | 488.85 | 494.89 | 486,162 | -0.91(-0.18%) |
Apr 18, 2018 | 491.59 | 501.30 | 489.21 | 495.80 | 469,493 | +13.00(+2.69%) |
Apr 17, 2018 | 481.52 | 485.00 | 478.05 | 482.81 | 290,410 | +1.65(+0.34%) |
Apr 16, 2018 | 479.51 | 483.90 | 474.57 | 481.16 | 345,411 | -0.18(-0.04%) |
Apr 13, 2018 | 477.68 | 484.82 | 477.50 | 481.34 | 297,652 | +3.84(+0.81%) |
Apr 12, 2018 | 474.57 | 481.16 | 469.24 | 477.50 | 344,257 | +5.13(+1.09%) |
Apr 11, 2018 | 459.74 | 476.03 | 459.37 | 472.37 | 839,890 | +12.82(+2.79%) |
Apr 10, 2018 | 443.44 | 464.50 | 443.44 | 459.55 | 563,547 | +23.44(+5.37%) |
Apr 09, 2018 | 440.69 | 441.96 | 435.57 | 436.12 | 240,750 | -1.46(-0.33%) |
Apr 06, 2018 | 443.62 | 446.74 | 431.36 | 437.58 | 306,148 | -9.89(-2.21%) |
Apr 05, 2018 | 437.58 | 453.05 | 437.58 | 447.47 | 384,652 | +11.35(+2.60%) |
Apr 04, 2018 | 426.60 | 436.85 | 422.75 | 436.12 | 379,603 | +0.55(+0.13%) |
Apr 03, 2018 | 429.53 | 437.03 | 422.20 | 435.57 | 329,399 | +8.97(+2.10%) |
Apr 02, 2018 | 434.47 | 436.48 | 418.49 | 426.60 | 402,399 | -10.44(-2.39%) |
Mar 29, 2018 | 437.03 | 437.03 | 437.03 | 0 | +9.52(+2.23%) | |
Mar 28, 2018 | 434.29 | 436.85 | 425.50 | 427.51 | 340,859 | -8.79(-2.01%) |
Mar 27, 2018 | 446.37 | 450.03 | 433.00 | 436.30 | 307,001 | -8.97(-2.01%) |
Mar 26, 2018 | 446.92 | 448.38 | 434.74 | 445.27 | 347,100 | +3.30(+0.75%) |
Mar 23, 2018 | 450.03 | 454.98 | 441.24 | 441.98 | 488,426 | -4.39(-0.98%) |
Mar 22, 2018 | 456.26 | 459.46 | 445.09 | 446.37 | 423,121 | -16.30(-3.52%) |
Mar 21, 2018 | 446.74 | 465.50 | 443.99 | 462.67 | 544,898 | +19.96(+4.51%) |
Mar 20, 2018 | 442.71 | 446.37 | 441.61 | 442.71 | 236,315 | +2.93(+0.67%) |
Mar 19, 2018 | 447.47 | 448.02 | 434.29 | 439.78 | 439,806 | -9.34(-2.08%) |
Mar 16, 2018 | 442.16 | 451.50 | 440.69 | 449.12 | 477,946 | +8.79(+2.00%) |
Mar 15, 2018 | 452.78 | 453.14 | 436.85 | 440.33 | 985,461 | -10.99(-2.43%) |
Mar 14, 2018 | 454.98 | 456.44 | 450.21 | 451.31 | 237,380 | -0.91(-0.20%) |
Mar 13, 2018 | 459.74 | 461.57 | 449.67 | 452.23 | 291,802 | -6.77(-1.48%) |
Mar 12, 2018 | 457.72 | 463.58 | 455.16 | 459.00 | 218,127 | +0.55(+0.12%) |
Mar 09, 2018 | 452.05 | 462.30 | 449.48 | 458.45 | 695,658 | +11.17(+2.50%) |
Mar 08, 2018 | 445.64 | 448.02 | 440.88 | 447.29 | 532,765 | +2.56(+0.58%) |
Mar 07, 2018 | 437.72 | 444.72 | 525,232 | -3.84(-0.86%) | ||
Mar 06, 2018 | 450.95 | 453.97 | 444.08 | 448.57 | 366,370 | +1.28(+0.29%) |
Mar 05, 2018 | 436.85 | 450.21 | 436.14 | 447.29 | 425,080 | +6.96(+1.58%) |
Mar 02, 2018 | 432.46 | 441.43 | 425.13 | 440.33 | 403,923 | +3.84(+0.88%) |
Mar 01, 2018 | 434.47 | 443.44 | 432.83 | 436.48 | 545,152 | +1.65(+0.38%) |
Feb 28, 2018 | 452.41 | 453.68 | 434.84 | 434.84 | 509,742 | -14.65(-3.26%) |
Feb 27, 2018 | 457.36 | 464.50 | 449.48 | 449.48 | 448,823 | -7.51(-1.64%) |
Feb 26, 2018 | 459.37 | 459.55 | 450.58 | 456.99 | 353,157 | +0.73(+0.16%) |
Feb 23, 2018 | 448.20 | 456.62 | 446.00 | 456.26 | 346,693 | +10.99(+2.47%) |
Feb 22, 2018 | 445.27 | 414,744 | +10.07(+2.31%) | |||
Feb 21, 2018 | 440.14 | 447.47 | 434.84 | 435.20 | 569,950 | -8.24(-1.86%) |
Feb 20, 2018 | 447.83 | 452.05 | 440.69 | 443.44 | 342,525 | -2.93(-0.66%) |
Feb 16, 2018 | 446.37 | 446.37 | 446.37 | 0 | +3.30(+0.74%) | |
Feb 15, 2018 | 447.10 | 447.10 | 436.30 | 443.07 | 520,711 | -2.56(-0.58%) |
Feb 14, 2018 | 433.55 | 448.75 | 431.54 | 445.64 | 642,493 | +6.59(+1.50%) |
Feb 13, 2018 | 442.16 | 442.71 | 435.64 | 439.05 | 350,606 | -5.86(-1.32%) |
Feb 12, 2018 | 442.52 | 449.21 | 438.13 | 444.91 | 524,298 | +8.42(+1.93%) |
Feb 09, 2018 | 448.38 | 448.57 | 420.19 | 436.48 | 963,539 | -6.59(-1.49%) |
Feb 08, 2018 | 465.60 | 467.98 | 442.71 | 443.07 | 970,456 | -21.79(-4.69%) |
Feb 07, 2018 | 479.88 | 482.44 | 464.68 | 464.86 | 1,163,924 | -14.65(-3.05%) |
Feb 06, 2018 | 462.67 | 484.36 | 460.29 | 479.51 | 942,136 | +3.11(+0.65%) |
Feb 05, 2018 | 485.19 | 491.41 | 469.81 | 476.40 | 836,672 | -14.83(-3.02%) |
Feb 02, 2018 | 505.69 | 506.97 | 489.40 | 491.23 | 654,464 | -21.79(-4.25%) |